Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Treasury Bond Ishares ETF (NY: SHV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 110.21 110.23 110.21 110.23 201,291 +0.02(+0.02%)
Dec 29, 2011 110.23 110.23 110.21 110.21 210,570 +0.00(+0.00%)
Dec 28, 2011 110.23 110.23 110.21 110.21 439,679 +0.00(+0.00%)
Dec 27, 2011 110.23 110.23 110.15 110.21 351,109 +0.01(+0.01%)
Dec 23, 2011 110.22 110.23 109.94 110.20 232,996 -0.02(-0.02%)
Dec 21, 2011 110.22 110.23 110.22 110.22 105,522 +0.00(+0.00%)
Dec 20, 2011 110.23 110.25 110.22 110.22 178,039 -0.02(-0.02%)
Dec 19, 2011 110.22 110.24 110.22 110.24 453,645 +0.01(+0.01%)
Dec 16, 2011 110.23 110.24 110.22 110.23 124,300 +0.00(+0.00%)
Dec 15, 2011 110.23 110.23 110.22 110.23 182,155 +0.00(+0.00%)
Dec 14, 2011 110.23 110.24 110.22 110.23 429,365 -0.01(-0.01%)
Dec 13, 2011 110.23 110.24 110.22 110.24 168,450 +0.01(+0.01%)
Dec 12, 2011 110.23 110.24 110.21 110.23 2,074,029 +0.00(+0.00%)
Dec 09, 2011 110.22 110.23 110.22 110.23 293,894 +0.00(+0.00%)
Dec 08, 2011 110.24 110.25 110.22 110.23 502,780 +0.01(+0.01%)
Dec 07, 2011 110.24 110.24 110.22 110.22 887,878 +0.01(+0.01%)
Dec 06, 2011 110.21 110.23 110.21 110.21 200,902 +0.00(+0.00%)
Dec 05, 2011 110.22 110.24 110.21 110.21 543,548 -0.02(-0.02%)
Dec 02, 2011 110.21 110.23 110.21 110.23 255,368 +0.00(+0.00%)
Dec 01, 2011 110.22 110.23 110.20 110.23 273,571 +0.02(+0.02%)
Nov 30, 2011 110.22 110.23 110.21 110.21 244,999 -0.02(-0.02%)
Nov 29, 2011 110.24 110.24 110.21 110.23 103,736 +0.00(+0.00%)
Nov 28, 2011 110.23 110.23 110.21 110.23 185,486 +0.02(+0.02%)
Nov 25, 2011 110.22 110.23 110.21 110.21 86,219 -0.02(-0.02%)
Nov 23, 2011 110.23 110.25 110.22 110.23 511,593 +0.01(+0.01%)
Nov 22, 2011 110.25 110.25 110.22 110.22 270,768 -0.03(-0.03%)
Nov 21, 2011 110.24 110.25 110.23 110.25 627,814 +0.01(+0.01%)
Nov 18, 2011 110.24 110.26 110.23 110.24 196,762 +0.01(+0.01%)
Nov 17, 2011 110.23 110.25 110.22 110.23 2,302,443 -0.02(-0.02%)
Nov 16, 2011 110.22 110.25 110.22 110.25 250,025 +0.03(+0.03%)
Nov 15, 2011 110.23 110.24 110.22 110.22 231,363 +0.00(+0.00%)
Nov 14, 2011 110.24 110.24 110.22 110.22 187,786 -0.02(-0.02%)
Nov 11, 2011 110.22 110.24 110.22 110.24 390,136 +0.02(+0.02%)
Nov 10, 2011 110.23 110.24 110.22 110.22 225,065 +0.00(+0.00%)
Nov 09, 2011 110.23 110.24 110.21 110.22 794,437 -0.01(-0.01%)
Nov 08, 2011 110.24 110.24 110.23 110.23 185,633 -0.01(-0.01%)
Nov 07, 2011 110.22 110.24 110.22 110.24 612,498 +0.00(+0.00%)
Nov 04, 2011 110.22 110.24 110.22 110.24 369,371 +0.02(+0.02%)
Nov 03, 2011 110.23 110.23 110.21 110.22 671,668 +0.01(+0.01%)
Nov 02, 2011 110.21 110.22 110.21 110.21 247,743 +0.00(+0.00%)
Nov 01, 2011 110.21 110.22 110.21 110.21 913,083 -0.02(-0.02%)
Oct 31, 2011 110.21 110.23 110.21 110.23 1,309,896 +0.02(+0.02%)
Oct 28, 2011 110.23 110.23 110.21 110.21 383,002 +0.00(+0.00%)
Oct 27, 2011 110.22 110.24 110.21 110.21 1,023,024 -0.01(-0.01%)
Oct 26, 2011 110.22 110.23 110.22 110.22 380,284 +0.00(+0.00%)
Oct 25, 2011 110.22 110.23 110.22 110.22 573,127 +0.00(+0.00%)
Oct 24, 2011 110.23 110.24 110.22 110.22 5,900,375 -0.02(-0.02%)
Oct 21, 2011 110.23 110.24 110.22 110.24 2,843,319 +0.02(+0.02%)
Oct 20, 2011 110.22 110.24 110.22 110.22 459,782 -0.02(-0.02%)
Oct 19, 2011 110.22 110.24 110.22 110.24 3,288,982 +0.00(+0.00%)
Oct 18, 2011 110.22 110.24 110.22 110.24 578,399 +0.00(+0.00%)
Oct 17, 2011 110.23 110.24 110.22 110.24 5,046,804 +0.01(+0.01%)
Oct 14, 2011 110.22 110.24 110.22 110.23 396,670 +0.01(+0.01%)
Oct 13, 2011 110.25 110.25 110.22 110.22 252,303 -0.00(-0.00%)
Oct 12, 2011 110.23 110.25 110.22 110.22 448,362 +0.00(+0.00%)
Oct 11, 2011 110.24 110.24 110.22 110.22 351,651 -0.03(-0.03%)
Oct 10, 2011 110.23 110.25 110.23 110.25 551,258 +0.02(+0.02%)
Oct 07, 2011 110.24 110.25 110.23 110.23 455,558 -0.01(-0.01%)
Oct 06, 2011 110.24 110.25 110.23 110.24 194,396 +0.00(+0.00%)
Oct 05, 2011 110.23 110.24 110.22 110.24 313,111 +0.00(+0.00%)
Oct 04, 2011 110.24 110.24 110.22 110.24 509,543 +0.02(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.